Dark

JPM20260918C410
JPM Sep 18 2026 410.00 Call (JPM260918C00410000)
option OPRA

EOD

Aug 13, 2026

0.2400-20.000%(-0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3300	0.3300	0.2200	0.2400	-20.000%	12	1,653	0.000%
2026-08-12	0.3800	0.3800	0.2500	0.3000	+42.857%	7	1,647	-20.000%
2026-08-11	0.2000	0.2800	0.2000	0.2100	-12.500%	157	1,644	+14.286%
2026-08-10	0.3700	0.3700	0.2400	0.2400	-14.286%	16	1,609	0.000%
2026-08-07	0.3000	0.3000	0.2000	0.2800	-6.667%	5	1,605	-14.286%
2026-08-06	0.3800	0.3800	0.3000	0.3000	-38.776%	3	1,601	-20.000%
2026-08-05	0.4600	0.5300	0.4600	0.4900	+25.641%	6	1,599	-51.020%
2026-08-04	0.4200	0.5700	0.3900	0.3900	+56.000%	27	1,598	-38.462%
2026-07-31	0.3000	0.3000	0.2500	0.2500	-21.875%	4	1,581	-4.000%
2026-07-30	0.2500	0.3500	0.1600	0.3200	+77.778%	14	1,579	-25.000%
2026-07-29	0.3700	0.3700	0.1800	0.1800	-64.000%	59	1,581	+33.333%
2026-07-28	0.4500	0.5200	0.3400	0.5000	-3.846%	222	1,583	-52.000%
2026-07-27	0.5600	0.6700	0.4800	0.5200	+30.000%	11	1,447	-53.846%
2026-07-24	0.3600	0.4000	0.3600	0.4000	+2.564%	8	1,443	-40.000%
2026-07-23	0.3600	0.4000	0.3600	0.3900	-2.500%	5	1,436	-38.462%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+17.647%	2	1,435	-40.000%
2026-07-21	0.2300	0.3600	0.2300	0.3400	+21.429%	36	1,435	-29.412%
2026-07-20	0.2500	0.2800	0.2500	0.2800	-45.098%	24	1,417	-14.286%
2026-07-17	0.5100	0.5100	0.5100	0.5100	+34.211%	1	1,403	-52.941%
2026-07-16	0.3800	0.3800	0.3800	0.3800	-20.833%	1	1,403	-36.842%
2026-07-15	0.4800	0.4800	0.4800	0.4800	+9.091%	10	1,403	-50.000%
2026-07-14	0.1700	0.4600	0.1700	0.4400	+120.000%	16	1,403	-45.455%
2026-07-13	0.3800	0.3800	0.2000	0.2000	-62.264%	2	1,403	+20.000%
2026-07-06	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,403	-54.717%
2026-06-26	0.5500	0.5500	0.5500	0.5500	-17.910%	20	1,403	-56.364%
2026-06-25	0.7700	0.9600	0.6700	0.6700	-2.899%	18	1,403	-64.179%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+43.750%	2	1,401	-65.217%
2026-06-18	0.4800	0.4800	0.4800	0.4800	-26.154%	55	1,388	-50.000%
2026-06-17	0.8200	0.8200	0.6500	0.6500	+8.333%	35	1,388	-63.077%
2026-06-16	0.4300	0.6200	0.4300	0.6000	+57.895%	50	1,388	-60.000%
2026-06-11	0.3800	0.3800	0.3800	0.3800	-19.149%	2	1,339	-36.842%
2026-06-10	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,339	-48.936%
2026-06-05	0.5200	0.5200	0.4800	0.4800	+50.000%	60	1,339	-50.000%
2026-06-03	0.3200	0.3200	0.3200	0.3200	-5.882%	3	1,372	-25.000%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-15.000%	4	1,372	-29.412%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+33.333%	50	1,372	-40.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-28.571%	10	1,352	-20.000%
2026-05-07	0.4200	0.4200	0.4200	0.4200	+27.273%	2	1,342	-42.857%
2026-04-29	0.3500	0.3700	0.3300	0.3300	-34.000%	15	1,342	-27.273%
2026-04-28	0.4200	0.5000	0.4200	0.5000	0.000%	6	1,332	-52.000%
2026-04-22	0.5200	0.5200	0.5000	0.5000	-16.667%	21	1,332	-52.000%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+20.000%	22	1,297	-60.000%
2026-04-02	0.5000	0.5000	0.5000	0.5000	+19.048%	2	1,299	-52.000%
2026-03-19	0.5000	0.5000	0.3500	0.4200	-30.000%	4	1,299	-42.857%
2026-03-12	0.4800	0.6100	0.4800	0.6000	-7.692%	9	1,302	-60.000%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-31.579%	1	1,301	-63.077%
2026-03-05	0.9900	0.9900	0.9500	0.9500	-11.215%	2	1,301	-74.737%
2026-03-04	1.0600	1.0700	1.0600	1.0700	-14.400%	10	1,300	-77.570%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-31.694%	5	1,299	-80.800%
2026-02-18	1.8200	1.8300	1.8200	1.8300	+5.172%	10	1,299	-86.885%
2026-02-17	1.7400	1.7400	1.7400	1.7400	-38.947%	10	1,306	-86.207%
2026-02-09	2.8500	2.8500	2.8500	2.8500	-2.730%	50	1,301	-91.579%
2026-02-06	2.9200	2.9300	2.9200	2.9300	+50.256%	349	1,268	-91.809%
2026-02-05	2.0800	2.0800	1.9500	1.9500	-7.143%	2	1,093	-87.692%
2026-02-04	2.2000	2.2000	2.1000	2.1000	+16.667%	2	1,093	-88.571%
2026-02-03	1.8000	1.8000	1.8000	1.8000	+37.405%	5	1,093	-86.667%
2026-01-27	1.3100	1.3100	1.3100	1.3100	+1.550%	2	1,088	-81.679%
2026-01-23	1.2900	1.2900	1.2900	1.2900	-32.813%	8	1,088	-81.395%
2026-01-21	1.9200	1.9200	1.9200	1.9200	+10.983%	2	1,091	-87.500%
2026-01-20	1.7500	1.7500	1.7300	1.7300	-24.123%	18	1,089	-86.127%
2026-01-16	2.3200	2.3200	2.2800	2.2800	-3.797%	10	1,076	-89.474%
2026-01-13	2.7000	2.7000	2.3500	2.3700	-35.946%	16	1,076	-89.873%
2026-01-12	3.9500	3.9500	3.7000	3.7000	-17.778%	8	1,074	-93.514%
2026-01-09	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,071	-94.667%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-11.820%	2	1,070	-94.894%
2026-01-06	5.0600	5.3300	5.0600	5.3300	+2.107%	5	1,070	-95.497%
2026-01-05	5.4000	5.4900	5.2000	5.2200	+45.404%	100	1,065	-95.402%
2025-12-30	3.6000	3.6000	3.5500	3.5900	-10.250%	20	1,061	-93.315%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-1.235%	6	1,056	-94.000%
2025-12-24	4.0500	4.0500	4.0500	4.0500	+2.532%	2	1,056	-94.074%
2025-12-23	3.9500	3.9500	3.9500	3.9500	+14.493%	11	1,056	-93.924%
2025-12-22	3.3500	3.5000	3.3500	3.4500	+15.000%	33	1,056	-93.043%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-25.373%	1	1,044	-92.000%
2025-12-15	4.0200	4.0200	4.0200	4.0200	+0.752%	1	1,043	-94.030%
2025-12-12	4.1000	4.1000	3.9900	3.9900	+39.510%	28	1,043	-93.985%
2025-12-10	2.7800	2.8600	2.7800	2.8600	+13.944%	4	1,019	-91.608%
2025-12-09	2.4200	2.7700	2.4200	2.5100	-26.176%	12	1,017	-90.438%
2025-11-20	3.4000	3.4000	3.4000	3.4000	-2.299%	2	1,018	-92.941%
2025-11-19	3.4500	3.4800	3.4500	3.4800	+13.725%	10	1,017	-93.103%
2025-11-18	3.0500	3.0600	3.0500	3.0600	-11.304%	10	1,018	-92.157%
2025-11-17	3.4500	3.4500	3.4000	3.4500	-5.220%	40	1,018	-93.043%
2025-11-14	3.6400	3.6400	3.6400	3.6400	-36.696%	1	1,008	-93.407%
2025-11-12	5.7500	5.7500	5.7500	5.7500	+11.004%	20	1,008	-95.826%
2025-11-10	5.1000	5.2000	5.0500	5.1800	+20.465%	31	998	-95.367%
2025-11-04	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,004	-94.419%
2025-11-03	4.0000	4.0000	4.0000	4.0000	+66.667%	1	1,004	-94.000%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-13.669%	7	1,004	-90.000%
2025-10-21	2.9000	2.9000	2.7800	2.7800	-18.475%	2	1,004	-91.367%
2025-10-17	3.4100	3.4100	3.4100	3.4100	-27.137%	1	1,003	-92.962%
2025-10-13	4.6800	4.6800	4.6800	4.6800	+18.481%	1	1,004	-94.872%
2025-10-10	3.9500	3.9500	3.9500	3.9500	-5.952%	2	1,004	-93.924%
2025-10-06	4.2000	4.2000	4.2000	4.2000	+2.689%	1	1,002	-94.286%
2025-10-03	3.9500	4.0900	3.9200	4.0900	-0.244%	16	1,001	-94.132%
2025-10-02	4.1000	4.1000	4.1000	4.1000	-18.000%	1	997	-94.146%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+11.111%	1	996	-95.200%
2025-09-19	4.4500	4.5000	4.4500	4.5000	+12.500%	45	996	-94.667%
2025-09-15	4.0000	4.0000	4.0000	4.0000	+11.111%	1	978	-94.000%
2025-09-11	3.4500	3.6000	3.4500	3.6000	+24.138%	352	977	-93.333%
2025-09-10	2.9000	2.9000	2.9000	2.9000	-2.685%	10	628	-91.724%
2025-09-03	2.9800	2.9800	2.9800	2.9800	-0.997%	2	628	-91.946%
2025-08-28	3.0100	3.0100	3.0100	3.0100	+2.034%	1	628	-92.027%
2025-08-27	2.9500	2.9500	2.9500	2.9500	+1.724%	10	628	-91.864%
2025-08-05	2.9000	2.9000	2.9000	2.9000	-13.433%	1	618	-91.724%
2025-07-28	3.2900	3.3500	3.2900	3.3500	-3.179%	328	617	-92.836%
2025-07-24	3.5600	3.6400	3.4600	3.4600	+18.493%	348	322	-93.064%
2025-07-22	2.8600	2.9200	2.8600	2.9200	+6.569%	2	8	-91.781%
2025-07-17	2.6500	2.7400	2.6500	2.7400	+15.612%	2	8	-91.241%
2025-07-16	2.4300	2.4300	2.3700	2.3700	-30.294%	2	8	-89.873%
2025-06-30	3.4000	3.4000	3.4000	3.4000	+1.796%	7	8	-92.941%
2025-06-26	3.3400	3.3400	3.3400	3.3400	+36.327%	1	1	-92.814%
2025-06-24	2.4500	2.4500	2.4500	2.4500	0.000%	1	1	-90.204%